Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 13.6 | 14 | 13.51 | 13.75 | 13.75 | +0.14 (+1.03%) | 20,400 |
30 May 2019 | USD | 14 | 14.25 | 13.6 | 13.61 | 13.61 | -0.54 (-3.82%) | 8,900 |
29 May 2019 | USD | 14.2 | 14.5 | 14.1 | 14.15 | 14.15 | -0.25 (-1.74%) | 19,800 |
28 May 2019 | USD | 14.5 | 14.5 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 4,900 |
27 May 2019 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 14.38 | 14.5 | 14.38 | 14.5 | 14.5 | +0.2 (+1.40%) | 1,400 |
23 May 2019 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | -0.2 (-1.38%) | 200 |
22 May 2019 | USD | 14.3 | 14.5 | 14.3 | 14.5 | 14.5 | 0.0 (0.0%) | 1,800 |
21 May 2019 | USD | 14.4 | 14.5 | 14 | 14.5 | 14.5 | +0.1 (+0.69%) | 12,900 |
20 May 2019 | USD | 14 | 14.4 | 13.75 | 14.4 | 14.4 | -0.07 (-0.48%) | 19,600 |
17 May 2019 | USD | 14.5 | 14.89 | 14 | 14.47 | 14.47 | -0.03 (-0.21%) | 20,500 |
16 May 2019 | USD | 12.17 | 14.85 | 11.9 | 14.5 | 14.5 | +2.3 (+18.85%) | 152,300 |
15 May 2019 | USD | 12.02 | 12.2 | 12.01 | 12.2 | 12.2 | +0.19 (+1.58%) | 2,500 |
14 May 2019 | USD | 12.4 | 12.4 | 12 | 12.01 | 12.01 | -0.29 (-2.36%) | 5,500 |
13 May 2019 | USD | 12.39 | 12.48 | 12.2 | 12.3 | 12.3 | 0.0 (0.0%) | 1,700 |
10 May 2019 | USD | 12.2 | 12.48 | 11.76 | 12.3 | 12.3 | +0.1 (+0.82%) | 4,800 |
9 May 2019 | USD | 11.975 | 12.2 | 11.975 | 12.2 | 12.2 | +0.25 (+2.09%) | 5,000 |
8 May 2019 | USD | 12.2 | 12.41 | 11.7 | 11.95 | 11.95 | -0.3 (-2.45%) | 29,900 |
7 May 2019 | USD | 12.22 | 12.4 | 12 | 12.25 | 12.25 | +0.1 (+0.82%) | 60,100 |
6 May 2019 | USD | 12.05 | 12.15 | 12 | 12.15 | 12.15 | +0.1 (+0.83%) | 1,600 |
3 May 2019 | USD | 11.8 | 12.22 | 11.8 | 12.05 | 12.05 | +0.15 (+1.26%) | 109,200 |
2 May 2019 | USD | 12 | 12.22 | 11.9 | 11.9 | 11.9 | -0.21 (-1.73%) | 103,400 |
1 May 2019 | USD | 11.7 | 12.22 | 11.65 | 12.11 | 12.11 | +0.26 (+2.19%) | 4,200 |
30 Apr 2019 | USD | 11.7 | 11.96 | 11.65 | 11.85 | 11.85 | +0.1 (+0.85%) | 6,300 |
29 Apr 2019 | USD | 11.7 | 11.75 | 11.7 | 11.75 | 11.75 | +0.05 (+0.43%) | 2,100 |
26 Apr 2019 | USD | 11.75 | 11.775 | 11.7 | 11.7 | 11.7 | -0.05 (-0.43%) | 4,900 |
25 Apr 2019 | USD | 11.775 | 11.85 | 11.7 | 11.75 | 11.75 | +0.05 (+0.43%) | 3,200 |
24 Apr 2019 | USD | 11.8 | 11.85 | 11.7 | 11.7 | 11.7 | -0.15 (-1.27%) | 2,400 |
23 Apr 2019 | USD | 11.8 | 11.905 | 11.8 | 11.85 | 11.85 | +0.05 (+0.42%) | 7,800 |
22 Apr 2019 | USD | 11.95 | 12.15 | 11.8 | 11.8 | 11.8 | -0.18 (-1.50%) | 2,600 |